Cypher Metaverse Inc. (CSE: CODE)
Canada
· Delayed Price · Currency is CAD 0.560
+0.050 (9.80%)
Dec 20, 2024, 4:00 PM EST
Cypher Metaverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.51 | 0.56 | 0.51 | 0.56 | - | 9.80% | 1,277 |
| Dec 19, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | - | -8.93% | 1,506 |
| Dec 18, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | - |
| Dec 17, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | - |
| Dec 16, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | - |
| Dec 13, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | - |
| Dec 12, 2024 | 0.54 | 0.56 | 0.54 | 0.56 | - | 3.70% | 7,971 |
| Dec 11, 2024 | 0.54 | 0.54 | 0.50 | 0.54 | - | -10.00% | 11,478 |
| Dec 10, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Dec 9, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Dec 6, 2024 | 0.64 | 0.64 | 0.60 | 0.60 | - | -6.25% | 16,898 |
| Dec 5, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | - | 3.23% | 1,009 |
| Dec 4, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | - | -15.07% | 3,317 |
| Dec 3, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | - |
| Dec 2, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | - | 7.35% | 699 |
| Nov 29, 2024 | 0.67 | 0.68 | 0.61 | 0.68 | - | 11.48% | 16,293 |
| Nov 28, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | - | -12.86% | 10,153 |
| Nov 27, 2024 | 0.79 | 0.79 | 0.65 | 0.70 | - | -1.41% | 6,393 |
| Nov 26, 2024 | 0.84 | 0.85 | 0.69 | 0.71 | - | -16.47% | 9,827 |
| Nov 25, 2024 | 0.85 | 0.86 | 0.79 | 0.85 | - | 21.43% | 26,310 |
| Nov 22, 2024 | 0.52 | 1.00 | 0.50 | 0.70 | - | -57.58% | 24,753 |
| Nov 21, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | - | - | - |
| Nov 20, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | - | - | - |
| Nov 19, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | - | - | - |
| Nov 18, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | - | - | - |
| Nov 15, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | - | - | - |
| Nov 14, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | - | - | - |
| Nov 13, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | - | - | - |
| Nov 12, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | - | - | - |
| Nov 11, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1.00% | - |
| Nov 8, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Nov 7, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Nov 6, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Nov 5, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Nov 4, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Nov 1, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 31, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 30, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 29, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 28, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 25, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 24, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 23, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 22, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 21, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 18, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 17, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 16, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 15, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 11, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 10, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 9, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 8, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 7, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 4, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 3, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 2, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 1, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Sep 30, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Sep 27, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Sep 26, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Sep 25, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Sep 24, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Sep 23, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Sep 20, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Sep 19, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Sep 18, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Sep 17, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Sep 16, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Sep 13, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Sep 12, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Sep 11, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Sep 10, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Sep 9, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Sep 6, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Sep 5, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Sep 4, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Sep 3, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 30, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 29, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 28, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 27, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 26, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 23, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 22, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 21, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 20, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 19, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 16, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 15, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 14, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 13, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 12, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 9, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 8, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 7, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 6, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 2, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 1, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 31, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |